Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neenah Paper (NY: NP )

32.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.986 9.089 8.551 8.677 69,562 -0.20(-2.24%)
Sep 29, 2009 8.640 9.030 8.625 8.876 53,864 +0.18(+2.03%)
Sep 28, 2009 8.588 8.817 8.345 8.699 65,729 +0.15(+1.72%)
Sep 25, 2009 8.559 8.596 8.139 8.551 109,709 -0.01(-0.17%)
Sep 24, 2009 8.787 8.985 8.271 8.566 107,739 -0.20(-2.27%)
Sep 23, 2009 8.551 9.067 8.455 8.765 74,014 +0.29(+3.39%)
Sep 22, 2009 8.772 8.772 8.411 8.478 57,343 -0.18(-2.13%)
Sep 21, 2009 8.485 8.831 8.485 8.662 51,299 -0.01(-0.09%)
Sep 18, 2009 8.610 8.972 8.537 8.669 126,739 +0.13(+1.47%)
Sep 17, 2009 8.455 8.935 8.455 8.544 81,936 +0.14(+1.67%)
Sep 16, 2009 8.175 8.544 8.131 8.404 52,217 +0.24(+2.98%)
Sep 15, 2009 8.360 8.360 8.109 8.161 47,111 -0.20(-2.38%)
Sep 14, 2009 8.109 8.426 7.910 8.360 79,170 +0.21(+2.53%)
Sep 11, 2009 8.286 8.374 8.035 8.153 41,624 -0.10(-1.16%)
Sep 10, 2009 8.374 8.441 8.116 8.249 80,213 -0.16(-1.93%)
Sep 09, 2009 8.338 8.411 7.947 8.411 86,682 -0.04(-0.44%)
Sep 08, 2009 8.603 8.618 8.227 8.448 65,073 -0.03(-0.35%)
Sep 04, 2009 8.492 8.625 8.131 8.478 63,928 -0.07(-0.78%)
Sep 03, 2009 8.242 8.588 7.829 8.544 66,602 +0.32(+3.85%)
Sep 02, 2009 8.109 8.588 8.065 8.227 51,850 +0.07(+0.90%)
Sep 01, 2009 8.227 8.817 8.021 8.153 131,320 -0.21(-2.56%)
Aug 31, 2009 8.411 8.795 8.352 8.367 109,529 -0.18(-2.16%)
Aug 28, 2009 8.957 9.163 8.500 8.551 65,472 -0.30(-3.41%)
Aug 27, 2009 8.839 8.905 8.330 8.854 83,372 +0.01(+0.08%)
Aug 26, 2009 8.713 8.957 8.581 8.846 84,516 +0.07(+0.76%)
Aug 25, 2009 8.750 9.056 8.684 8.780 70,595 +0.07(+0.76%)
Aug 24, 2009 8.647 9.303 8.478 8.713 146,289 +0.04(+0.51%)
Aug 21, 2009 8.478 8.713 8.404 8.669 137,831 +0.42(+5.09%)
Aug 20, 2009 8.013 8.411 8.013 8.249 82,345 +0.24(+2.94%)
Aug 19, 2009 7.785 8.080 7.667 8.013 98,202 +0.08(+1.02%)
Aug 18, 2009 7.917 8.102 7.829 7.932 102,515 +0.22(+2.87%)
Aug 17, 2009 7.600 7.962 7.372 7.711 100,878 -0.18(-2.33%)
Aug 14, 2009 8.168 8.212 7.571 7.895 133,740 +0.08(+1.02%)
Aug 13, 2009 7.785 8.161 7.541 7.815 132,992 +0.07(+0.97%)
Aug 12, 2009 7.991 8.411 7.549 7.740 167,338 -0.18(-2.33%)
Aug 11, 2009 8.345 8.846 7.622 7.925 251,149 -0.16(-2.01%)
Aug 10, 2009 7.858 8.242 7.733 8.087 177,618 +0.09(+1.11%)
Aug 07, 2009 7.586 8.271 7.364 7.998 149,669 +0.64(+8.72%)
Aug 06, 2009 7.519 7.689 7.018 7.357 167,266 -0.10(-1.29%)
Aug 05, 2009 7.224 7.468 7.100 7.453 61,448 +0.26(+3.59%)
Aug 04, 2009 6.937 7.346 6.937 7.195 74,343 +0.18(+2.63%)
Aug 03, 2009 7.387 7.431 6.730 7.011 145,744 -0.21(-2.96%)
Jul 31, 2009 7.129 7.438 7.011 7.224 81,213 +0.03(+0.41%)
Jul 30, 2009 6.767 7.269 6.671 7.195 106,615 +0.57(+8.57%)
Jul 29, 2009 6.635 6.745 6.509 6.627 58,060 -0.10(-1.53%)
Jul 28, 2009 6.804 6.922 6.616 6.730 117,959 -0.12(-1.72%)
Jul 27, 2009 6.782 6.959 6.583 6.848 184,613 +0.04(+0.54%)
Jul 24, 2009 6.340 6.885 6.229 6.812 148,999 +0.30(+4.64%)
Jul 23, 2009 6.487 6.871 6.281 6.509 192,081 +0.04(+0.68%)
Jul 22, 2009 6.421 6.568 6.318 6.465 48,051 -0.01(-0.23%)
Jul 21, 2009 6.192 6.517 6.178 6.480 74,669 +0.36(+5.90%)
Jul 20, 2009 6.436 6.436 6.008 6.119 118,653 -0.15(-2.35%)
Jul 17, 2009 6.170 6.266 5.802 6.266 117,316 +0.11(+1.80%)
Jul 16, 2009 6.214 6.237 5.927 6.155 128,394 -0.12(-1.88%)
Jul 15, 2009 5.610 6.561 5.610 6.273 193,742 +0.75(+13.62%)
Jul 14, 2009 5.433 5.647 5.396 5.521 73,155 +0.07(+1.22%)
Jul 13, 2009 5.396 5.566 5.396 5.455 137,724 +0.26(+4.96%)
Jul 10, 2009 4.969 5.433 4.969 5.197 120,915 +0.16(+3.22%)
Jul 09, 2009 5.477 5.477 4.836 5.035 188,950 -0.41(-7.45%)
Jul 08, 2009 5.514 5.964 5.168 5.440 136,891 -0.11(-1.99%)
Jul 07, 2009 6.126 6.126 5.529 5.551 92,550 -0.57(-9.28%)
Jul 06, 2009 5.890 6.192 5.293 6.119 180,427 +0.32(+5.46%)
Jul 02, 2009 6.657 6.657 5.802 5.802 182,871 -1.13(-16.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.